KissMeData/047400/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,192700,217617520,2065,2065,2065,2065,1126
20240905,192600,217617520,2065,2065,2065,2065,0
20240905,192500,217617520,2065,2065,2065,2065,0
20240905,192400,217617520,2065,2065,2065,2065,0
20240905,192300,217617520,2065,2065,2065,2065,0
20240905,192200,217617520,2065,2065,2065,2065,0
20240905,192100,217617520,2065,2065,2065,2065,0
20240905,192000,217617520,2065,2065,2065,2065,0
20240905,191900,217617520,2065,2065,2065,2065,0
20240905,191800,217617520,2065,2065,2065,2065,0
20240905,191700,217617520,2065,2065,2065,2065,0
20240905,191600,217617520,2065,2065,2065,2065,0
20240905,191500,217617520,2065,2065,2065,2065,0
20240905,191400,217617520,2065,2065,2065,2065,0
20240905,191300,217617520,2065,2065,2065,2065,0
20240905,191200,217617520,2065,2065,2065,2065,0
20240905,191100,217617520,2065,2065,2065,2065,0
20240905,191000,217617520,2065,2065,2065,2065,0
20240905,190900,217617520,2065,2065,2065,2065,0
20240905,190800,217617520,2065,2065,2065,2065,0
20240905,190700,217617520,2065,2065,2065,2065,0
20240905,190600,217617520,2065,2065,2065,2065,0
20240905,190500,217617520,2065,2065,2065,2065,0
20240905,190400,217617520,2065,2065,2065,2065,0
20240905,190300,217617520,2065,2065,2065,2065,0
20240905,190200,217617520,2065,2065,2065,2065,0
20240905,190100,217617520,2065,2065,2065,2065,0
20240905,190000,217617520,2065,2065,2065,2065,0
20240905,185900,217617520,2065,2065,2065,2065,0
20240905,185800,217617520,2065,2065,2065,2065,0
20240905,185700,217617520,2065,2065,2065,2065,1126
20240905,185600,217617520,2065,2065,2065,2065,0
20240905,185500,217617520,2065,2065,2065,2065,0
20240905,185400,217617520,2065,2065,2065,2065,0
20240905,185300,217617520,2065,2065,2065,2065,0
20240905,185200,217617520,2065,2065,2065,2065,0
20240905,185100,217617520,2065,2065,2065,2065,0
20240905,185000,217617520,2065,2065,2065,2065,0
20240905,184900,217617520,2065,2065,2065,2065,0
20240905,184800,217617520,2065,2065,2065,2065,0
20240905,184700,217617520,2065,2065,2065,2065,0
20240905,184600,217617520,2065,2065,2065,2065,0
20240905,184500,217617520,2065,2065,2065,2065,0
20240905,184400,217617520,2065,2065,2065,2065,0
20240905,184300,217617520,2065,2065,2065,2065,0
20240905,184200,217617520,2065,2065,2065,2065,0
20240905,184100,217617520,2065,2065,2065,2065,0
20240905,184000,217617520,2065,2065,2065,2065,0
20240905,183900,217617520,2065,2065,2065,2065,0
20240905,183800,217617520,2065,2065,2065,2065,0
20240905,183700,217617520,2065,2065,2065,2065,0
20240905,183600,217617520,2065,2065,2065,2065,0
20240905,183500,217617520,2065,2065,2065,2065,0
20240905,183400,217617520,2065,2065,2065,2065,0
20240905,183300,217617520,2065,2065,2065,2065,0
20240905,183200,217617520,2065,2065,2065,2065,0
20240905,183100,217617520,2065,2065,2065,2065,0
20240905,183000,217617520,2065,2065,2065,2065,0
20240905,182900,217617520,2065,2065,2065,2065,0
20240905,182800,217617520,2065,2065,2065,2065,0
20240905,182700,217617520,2065,2065,2065,2065,1126
20240905,182600,217617520,2065,2065,2065,2065,0
20240905,182500,217617520,2065,2065,2065,2065,0
20240905,182400,217617520,2065,2065,2065,2065,0
20240905,182300,217617520,2065,2065,2065,2065,0
20240905,182200,217617520,2065,2065,2065,2065,0
20240905,182100,217617520,2065,2065,2065,2065,0
20240905,182000,217617520,2065,2065,2065,2065,0
20240905,181900,217617520,2065,2065,2065,2065,0
20240905,181800,217617520,2065,2065,2065,2065,0
20240905,181700,217617520,2065,2065,2065,2065,0
20240905,181600,217617520,2065,2065,2065,2065,0
20240905,181500,217617520,2065,2065,2065,2065,0
20240905,181400,217617520,2065,2065,2065,2065,0
20240905,181300,217617520,2065,2065,2065,2065,0
20240905,181200,217617520,2065,2065,2065,2065,0
20240905,181100,217617520,2065,2065,2065,2065,0
20240905,181000,217617520,2065,2065,2065,2065,0
20240905,180900,217617520,2065,2065,2065,2065,0
20240905,180800,217617520,2065,2065,2065,2065,0
20240905,180700,217617520,2065,2065,2065,2065,0
20240905,180600,217617520,2065,2065,2065,2065,0
20240905,180500,217617520,2065,2065,2065,2065,0
20240905,180400,217617520,2065,2065,2065,2065,0
20240905,180300,217617520,2065,2065,2065,2065,0
20240905,180200,217617520,2065,2065,2065,2065,0
20240905,180100,217617520,2065,2065,2065,2065,0
20240905,180000,217617520,2065,2065,2065,2065,0
20240905,175900,217617520,2065,2065,2065,2065,0
20240905,175800,217617520,2065,2065,2065,2065,0
20240905,175700,217617520,2065,2065,2065,2065,1126
20240905,175600,217617520,2065,2065,2065,2065,0
20240905,175500,217617520,2065,2065,2065,2065,0
20240905,175400,217617520,2065,2065,2065,2065,0
20240905,175300,217617520,2065,2065,2065,2065,0
20240905,175200,217617520,2065,2065,2065,2065,0
20240905,175100,217617520,2065,2065,2065,2065,0
20240905,175000,217617520,2065,2065,2065,2065,0
20240905,174900,217617520,2065,2065,2065,2065,0
20240905,174800,217617520,2065,2065,2065,2065,0
20240905,174700,217617520,2065,2065,2065,2065,0
20240905,174600,217617520,2065,2065,2065,2065,0
20240905,174500,217617520,2065,2065,2065,2065,0
20240905,174400,217617520,2065,2065,2065,2065,0
20240905,174300,217617520,2065,2065,2065,2065,0
20240905,174200,217617520,2065,2065,2065,2065,0
20240905,174100,217617520,2065,2065,2065,2065,0
20240905,174000,217617520,2065,2065,2065,2065,0
20240905,173900,217617520,2065,2065,2065,2065,0
20240905,173800,217617520,2065,2065,2065,2065,0
20240905,173700,217617520,2065,2065,2065,2065,0
20240905,173600,217617520,2065,2065,2065,2065,0
20240905,173500,217617520,2065,2065,2065,2065,0
20240905,173400,217617520,2065,2065,2065,2065,0
20240905,173300,217617520,2065,2065,2065,2065,0
20240905,173200,217617520,2065,2065,2065,2065,0
20240905,173100,217617520,2065,2065,2065,2065,0
20240905,173000,217617520,2065,2065,2065,2065,0
20240905,172900,217617520,2065,2065,2065,2065,0
20240905,172800,217617520,2065,2065,2065,2065,0
20240905,172700,217617520,2065,2065,2065,2065,1126
20240905,172600,217617520,2065,2065,2065,2065,0
20240905,172500,217617520,2065,2065,2065,2065,0
20240905,172400,217617520,2065,2065,2065,2065,0
20240905,172300,217617520,2065,2065,2065,2065,0
20240905,172200,217617520,2065,2065,2065,2065,0
20240905,172100,217617520,2065,2065,2065,2065,0
20240905,172000,217617520,2065,2065,2065,2065,0
20240905,171900,217617520,2065,2065,2065,2065,0
20240905,171800,217617520,2065,2065,2065,2065,0
20240905,171700,217617520,2065,2065,2065,2065,0
20240905,171600,217617520,2065,2065,2065,2065,0
20240905,171500,217617520,2065,2065,2065,2065,0
20240905,171400,217617520,2065,2065,2065,2065,0
20240905,171300,217617520,2065,2065,2065,2065,0
20240905,171200,217617520,2065,2065,2065,2065,0
20240905,171100,217617520,2065,2065,2065,2065,0
20240905,171000,217617520,2065,2065,2065,2065,0
20240905,170900,217617520,2065,2065,2065,2065,0
20240905,170800,217617520,2065,2065,2065,2065,0
20240905,170700,217617520,2065,2065,2065,2065,0
20240905,170600,217617520,2065,2065,2065,2065,0
20240905,170500,217617520,2065,2065,2065,2065,0
20240905,170400,217617520,2065,2065,2065,2065,0
20240905,170300,217617520,2065,2065,2065,2065,0
20240905,170200,217617520,2065,2065,2065,2065,0
20240905,170100,217617520,2065,2065,2065,2065,0
20240905,170000,217617520,2065,2065,2065,2065,0
20240905,165900,217617520,2065,2065,2065,2065,0
20240905,165800,217617520,2065,2065,2065,2065,0
20240905,165700,217617520,2065,2065,2065,2065,1126
20240905,165600,217617520,2065,2065,2065,2065,0
20240905,165500,217617520,2065,2065,2065,2065,0
20240905,165400,217617520,2065,2065,2065,2065,0
20240905,165300,217617520,2065,2065,2065,2065,0
20240905,165200,217617520,2065,2065,2065,2065,0
20240905,165100,217617520,2065,2065,2065,2065,0
20240905,165000,217617520,2065,2065,2065,2065,0
20240905,164900,217617520,2065,2065,2065,2065,0
20240905,164800,217617520,2065,2065,2065,2065,0
20240905,164700,217617520,2065,2065,2065,2065,0
20240905,164600,217617520,2065,2065,2065,2065,0
20240905,164500,217617520,2065,2065,2065,2065,0
20240905,164400,217617520,2065,2065,2065,2065,0
20240905,164300,217617520,2065,2065,2065,2065,0
20240905,164200,217617520,2065,2065,2065,2065,0
20240905,164100,217617520,2065,2065,2065,2065,0
20240905,164000,217617520,2065,2065,2065,2065,0
20240905,163900,217617520,2065,2065,2065,2065,0
20240905,163800,217617520,2065,2065,2065,2065,0
20240905,163700,217617520,2065,2065,2065,2065,0
20240905,163600,217617520,2065,2065,2065,2065,0
20240905,163500,217617520,2065,2065,2065,2065,0
20240905,163400,217617520,2065,2065,2065,2065,0
20240905,163300,217617520,2065,2065,2065,2065,0
20240905,163200,217617520,2065,2065,2065,2065,0
20240905,163100,217617520,2065,2065,2065,2065,0
20240905,163000,217617520,2065,2065,2065,2065,0
20240905,162900,217617520,2065,2065,2065,2065,0
20240905,162800,217617520,2065,2065,2065,2065,0
20240905,162700,217617520,2065,2065,2065,2065,1126
20240905,162600,217617520,2065,2065,2065,2065,0
20240905,162500,217617520,2065,2065,2065,2065,0
20240905,162400,217617520,2065,2065,2065,2065,0
20240905,162300,217617520,2065,2065,2065,2065,0
20240905,162200,217617520,2065,2065,2065,2065,0
20240905,162100,217617520,2065,2065,2065,2065,0
20240905,162000,217617520,2065,2065,2065,2065,0
20240905,161900,217617520,2065,2065,2065,2065,0
20240905,161800,217617520,2065,2065,2065,2065,0
20240905,161700,217617520,2065,2065,2065,2065,0
20240905,161600,217617520,2065,2065,2065,2065,0
20240905,161500,217617520,2065,2065,2065,2065,0
20240905,161400,217617520,2065,2065,2065,2065,0
20240905,161300,217617520,2065,2065,2065,2065,0
20240905,161200,217617520,2065,2065,2065,2065,0
20240905,161100,217617520,2065,2065,2065,2065,0
20240905,161000,217617520,2065,2065,2065,2065,0
20240905,160900,217617520,2065,2065,2065,2065,0
20240905,160800,217617520,2065,2065,2065,2065,0
20240905,160700,217617520,2065,2065,2065,2065,0
20240905,160600,217617520,2065,2065,2065,2065,0
20240905,160500,217617520,2065,2065,2065,2065,0
20240905,160400,217617520,2065,2065,2065,2065,0
20240905,160300,217617520,2065,2065,2065,2065,0
20240905,160200,217617520,2065,2065,2065,2065,0
20240905,160100,217617520,2065,2065,2065,2065,0
20240905,160000,217617520,2065,2065,2065,2065,0
20240905,155900,217617520,2065,2065,2065,2065,0
20240905,155800,217617520,2065,2065,2065,2065,0
20240905,155700,217617520,2065,2065,2065,2065,1126
20240905,155600,217617520,2065,2065,2065,2065,0
20240905,155500,217617520,2065,2065,2065,2065,0
20240905,155400,217617520,2065,2065,2065,2065,0
20240905,155300,217617520,2065,2065,2065,2065,0
20240905,155200,217617520,2065,2065,2065,2065,0
20240905,155100,217617520,2065,2065,2065,2065,0
20240905,155000,217617520,2065,2065,2065,2065,0
20240905,154900,217617520,2065,2065,2065,2065,0
20240905,154800,217617520,2065,2065,2065,2065,0
20240905,154700,217617520,2065,2065,2065,2065,0
20240905,154600,217617520,2065,2065,2065,2065,0
20240905,154500,217617520,2065,2065,2065,2065,0
20240905,154400,217617520,2065,2065,2065,2065,0
20240905,154300,217617520,2065,2065,2065,2065,0
20240905,154200,217617520,2065,2065,2065,2065,0
20240905,154100,217617520,2065,2065,2065,2065,0
20240905,154000,217617520,2065,2065,2065,2065,0
20240905,153900,217617520,2065,2065,2065,2065,0
20240905,153800,217617520,2065,2065,2065,2065,0
20240905,153700,217617520,2065,2065,2065,2065,0
20240905,153600,217617520,2065,2065,2065,2065,0
20240905,153500,217617520,2065,2065,2065,2065,0
20240905,153400,217617520,2065,2065,2065,2065,0
20240905,153300,217617520,2065,2065,2065,2065,0
20240905,153200,217617520,2065,2065,2065,2065,0
20240905,153100,217617520,2065,2065,2065,2065,0
20240905,153000,217617520,2065,2065,2065,2065,1126
20240905,152900,215292330,2065,2065,2065,2065,0
20240905,152800,215292330,2065,2065,2065,2065,0
20240905,152700,215292330,2065,2065,2065,2065,0
20240905,152600,215292330,2065,2065,2065,2065,0
20240905,152500,215292330,2065,2065,2065,2065,0
20240905,152400,215292330,2065,2065,2065,2065,0
20240905,152300,215292330,2065,2065,2065,2065,0
20240905,152200,215292330,2065,2065,2065,2065,0
20240905,152100,215292330,2065,2065,2065,2065,0
20240905,152000,215292330,2065,2065,2065,2065,0
20240905,151900,215292330,2065,2065,2065,2065,870
20240905,151800,213495780,2070,2070,2070,2070,0
20240905,151700,213495780,2070,2070,2070,2070,50
20240905,151600,213392280,2070,2070,2070,2070,10
20240905,151500,213371580,2070,2070,2070,2070,110
20240905,151400,213143880,2065,2065,2065,2065,500
20240905,151300,212111380,2070,2070,2070,2070,40
20240905,151200,212028580,2065,2065,2065,2065,0
20240905,151100,212028580,2065,2065,2065,2065,500
20240905,151000,210996080,2065,2065,2065,2065,60
20240905,150900,210872180,2060,2060,2060,2060,0
20240905,150800,210872180,2060,2060,2060,2060,0
20240905,150700,210872180,2060,2060,2060,2060,483
20240905,150600,209877200,2065,2065,2065,2065,0
20240905,150500,209877200,2065,2065,2065,2065,500
20240905,150400,208844700,2065,2065,2065,2065,0
20240905,150300,208844700,2065,2065,2065,2065,579
20240905,150200,207649065,2065,2070,2070,2065,50
20240905,150100,207545800,2065,2065,2065,2065,0
20240905,150000,207545800,2065,2065,2065,2065,0
20240905,145900,207545800,2065,2070,2070,2065,2000
20240905,145800,203413295,2080,2080,2080,2080,10
20240905,145700,203392495,2070,2070,2070,2070,0
20240905,145600,203392495,2070,2070,2070,2070,0
20240905,145500,203392495,2070,2070,2070,2070,142
20240905,145400,203098555,2065,2065,2065,2065,0
20240905,145300,203098555,2065,2065,2065,2065,0
20240905,145200,203098555,2065,2065,2065,2065,0
20240905,145100,203098555,2065,2065,2065,2065,0
20240905,145000,203098555,2065,2065,2065,2065,0
20240905,144900,203098555,2065,2065,2065,2065,0
20240905,144800,203098555,2065,2065,2065,2065,0
20240905,144700,203098555,2065,2065,2065,2065,1
20240905,144600,203096490,2065,2065,2065,2065,676
20240905,144500,201700550,2070,2070,2070,2070,504
20240905,144400,200657270,2070,2070,2070,2070,0
20240905,144300,200657270,2070,2070,2070,2070,0
20240905,144200,200657270,2070,2070,2070,2070,0
20240905,144100,200657270,2070,2070,2070,2070,0
20240905,144000,200657270,2070,2070,2070,2070,0
20240905,143900,200657270,2070,2070,2070,2070,0
20240905,143800,200657270,2070,2070,2070,2070,0
20240905,143700,200657270,2070,2070,2070,2070,0
20240905,143600,200657270,2070,2070,2070,2070,223
20240905,143500,200195660,2070,2070,2070,2070,0
20240905,143400,200195660,2070,2065,2070,2065,403
20240905,143300,199361515,2065,2060,2065,2060,25
20240905,143200,199309965,2065,2065,2065,2065,50
20240905,143100,199206715,2065,2065,2065,2065,100
20240905,143000,199000215,2065,2060,2065,2060,312
20240905,142900,198356795,2060,2065,2065,2060,800
20240905,142800,196708575,2065,2065,2065,2065,1
20240905,142700,196706510,2070,2070,2070,2070,1
20240905,142600,196704440,2070,2070,2070,2070,0
20240905,142500,196704440,2070,2070,2070,2070,0
20240905,142400,196704440,2070,2070,2070,2070,500
20240905,142300,195669440,2070,2070,2070,2070,0
20240905,142200,195669440,2070,2070,2070,2070,1
20240905,142100,195667370,2070,2070,2070,2070,0
20240905,142000,195667370,2070,2070,2070,2070,0
20240905,141900,195667370,2070,2070,2070,2070,0
20240905,141800,195667370,2070,2070,2070,2070,21
20240905,141700,195623900,2070,2070,2070,2070,100
20240905,141600,195416900,2070,2070,2070,2070,1
20240905,141500,195414830,2055,2060,2060,2055,138
20240905,141400,195131215,2055,2055,2055,2055,909
20240905,141300,193263220,2055,2055,2055,2055,0
20240905,141200,193263220,2055,2060,2060,2055,1108
20240905,141100,190983685,2070,2060,2070,2060,179
20240905,141000,190614935,2060,2060,2060,2060,61
20240905,140900,190489275,2060,2060,2060,2060,864
20240905,140800,188709435,2060,2060,2070,2060,36
20240905,140700,188635265,2070,2070,2070,2070,0
20240905,140600,188635265,2070,2070,2070,2070,100
20240905,140500,188428265,2070,2070,2070,2060,733
20240905,140400,186917255,2070,2070,2070,2070,0
20240905,140300,186917255,2070,2070,2070,2070,0
20240905,140200,186917255,2070,2070,2070,2070,0
20240905,140100,186917255,2070,2070,2070,2070,15
20240905,140000,186886205,2070,2070,2070,2070,0
20240905,135900,186886205,2070,2070,2070,2070,20
20240905,135800,186844805,2070,2070,2070,2070,0
20240905,135700,186844805,2070,2070,2070,2070,0
20240905,135600,186844805,2070,2070,2070,2070,0
20240905,135500,186844805,2070,2070,2070,2070,0
20240905,135400,186844805,2070,2070,2070,2070,0
20240905,135300,186844805,2070,2070,2070,2070,124
20240905,135200,186588125,2070,2070,2070,2070,2
20240905,135100,186583985,2060,2060,2060,2060,0
20240905,135000,186583985,2060,2060,2060,2060,0
20240905,134900,186583985,2060,2060,2060,2060,0
20240905,134800,186583985,2060,2060,2060,2060,0
20240905,134700,186583985,2060,2060,2060,2060,0
20240905,134600,186583985,2060,2060,2060,2060,0
20240905,134500,186583985,2060,2060,2060,2060,0
20240905,134400,186583985,2060,2060,2060,2060,0
20240905,134300,186583985,2060,2060,2060,2060,0
20240905,134200,186583985,2060,2060,2060,2060,0
20240905,134100,186583985,2060,2060,2060,2060,0
20240905,134000,186583985,2060,2060,2060,2060,0
20240905,133900,186583985,2060,2060,2060,2060,4
20240905,133800,186575745,2060,2060,2060,2060,16
20240905,133700,186542785,2060,2060,2060,2060,0
20240905,133600,186542785,2060,2060,2060,2060,34
20240905,133500,186472745,2060,2065,2065,2060,1607
20240905,133400,183161725,2070,2070,2070,2070,0
20240905,133300,183161725,2070,2070,2070,2070,1
20240905,133200,183159655,2070,2070,2070,2070,1
20240905,133100,183157585,2065,2065,2065,2065,0
20240905,133000,183157585,2065,2065,2065,2065,0
20240905,132900,183157585,2065,2065,2065,2065,0
20240905,132800,183157585,2065,2065,2065,2065,0
20240905,132700,183157585,2065,2065,2065,2065,20
20240905,132600,183116285,2060,2060,2060,2060,0
20240905,132500,183116285,2060,2060,2060,2060,0
20240905,132400,183116285,2060,2060,2060,2060,49
20240905,132300,183015345,2060,2060,2060,2060,98
20240905,132200,182813465,2060,2060,2060,2060,5100
20240905,132100,172307465,2060,2060,2060,2060,1
20240905,132000,172305405,2055,2055,2055,2055,200
20240905,131900,171894405,2055,2055,2055,2055,10
20240905,131800,171873855,2055,2055,2055,2055,21
20240905,131700,171830700,2060,2060,2060,2060,1
20240905,131600,171828640,2060,2060,2060,2060,800
20240905,131500,170180640,2060,2060,2060,2060,336
20240905,131400,169488480,2060,2060,2060,2060,0
20240905,131300,169488480,2060,2060,2060,2060,88
20240905,131200,169307200,2060,2065,2065,2060,1862
20240905,131100,165471265,2070,2070,2070,2070,20
20240905,131000,165429865,2065,2065,2065,2065,0
20240905,130900,165429865,2065,2065,2065,2065,0
20240905,130800,165429865,2065,2065,2065,2065,0
20240905,130700,165429865,2065,2065,2065,2065,50
20240905,130600,165326615,2065,2065,2065,2065,0
20240905,130500,165326615,2065,2070,2070,2065,72
20240905,130400,165177925,2065,2065,2065,2065,813
20240905,130300,163499080,2065,2065,2065,2065,100
20240905,130200,163292580,2065,2065,2065,2065,29
20240905,130100,163232695,2060,2060,2060,2060,0
20240905,130000,163232695,2060,2060,2060,2060,0
20240905,125900,163232695,2060,2060,2060,2060,200
20240905,125800,162820695,2055,2055,2055,2055,0
20240905,125700,162820695,2055,2055,2055,2055,0
20240905,125600,162820695,2055,2065,2065,2055,1500
20240905,125500,159727830,2065,2065,2065,2065,0
20240905,125400,159727830,2065,2070,2070,2065,4999
20240905,125300,149386900,2075,2075,2075,2075,30
20240905,125200,149324650,2075,2075,2075,2075,10
20240905,125100,149303900,2075,2075,2075,2075,1288
20240905,125000,146631300,2080,2080,2080,2080,0
20240905,124900,146631300,2080,2090,2090,2080,6273
20240905,124800,133556360,2090,2090,2090,2090,0
20240905,124700,133556360,2090,2090,2090,2090,0
20240905,124600,133556360,2090,2090,2090,2090,0
20240905,124500,133556360,2090,2090,2090,2090,0
20240905,124400,133556360,2090,2090,2090,2090,0
20240905,124300,133556360,2090,2090,2090,2090,0
20240905,124200,133556360,2090,2090,2090,2090,1
20240905,124100,133554270,2090,2090,2090,2090,0
20240905,124000,133554270,2090,2100,2100,2090,6600
20240905,123900,119760170,2100,2100,2100,2100,0
20240905,123800,119760170,2100,2095,2100,2095,7
20240905,123700,119745475,2095,2095,2095,2095,0
20240905,123600,119745475,2095,2095,2095,2095,0
20240905,123500,119745475,2095,2095,2095,2095,0
20240905,123400,119745475,2095,2100,2100,2095,3
20240905,123300,119739185,2095,2095,2095,2095,0
20240905,123200,119739185,2095,2095,2095,2095,0
20240905,123100,119739185,2095,2095,2095,2095,19
20240905,123000,119699380,2095,2095,2095,2095,0
20240905,122900,119699380,2095,2095,2095,2095,0
20240905,122800,119699380,2095,2095,2095,2095,410
20240905,122700,118840430,2095,2095,2095,2095,0
20240905,122600,118840430,2095,2095,2095,2095,0
20240905,122500,118840430,2095,2095,2095,2095,0
20240905,122400,118840430,2095,2095,2095,2095,0
20240905,122300,118840430,2095,2095,2095,2095,0
20240905,122200,118840430,2095,2095,2095,2095,0
20240905,122100,118840430,2095,2095,2095,2095,0
20240905,122000,118840430,2095,2095,2095,2095,0
20240905,121900,118840430,2095,2095,2095,2095,0
20240905,121800,118840430,2095,2095,2095,2095,45
20240905,121700,118746155,2090,2090,2090,2090,0
20240905,121600,118746155,2090,2090,2090,2090,0
20240905,121500,118746155,2090,2090,2090,2090,0
20240905,121400,118746155,2090,2090,2090,2090,30
20240905,121300,118683455,2090,2090,2090,2090,0
20240905,121200,118683455,2090,2090,2090,2090,3
20240905,121100,118677185,2090,2090,2090,2090,0
20240905,121000,118677185,2090,2095,2095,2090,326
20240905,120900,117994570,2095,2095,2095,2095,0
20240905,120800,117994570,2095,2095,2095,2095,330
20240905,120700,117303220,2095,2095,2095,2095,0
20240905,120600,117303220,2095,2095,2095,2095,0
20240905,120500,117303220,2095,2095,2095,2095,0
20240905,120400,117303220,2095,2095,2095,2095,0
20240905,120300,117303220,2095,2095,2095,2095,0
20240905,120200,117303220,2095,2095,2095,2095,16
20240905,120100,117269700,2090,2090,2090,2090,2055
20240905,120000,112974750,2090,2090,2090,2090,0
20240905,115900,112974750,2090,2090,2090,2090,0
20240905,115800,112974750,2090,2090,2090,2090,0
20240905,115700,112974750,2090,2090,2090,2090,773
20240905,115600,111359180,2090,2090,2090,2090,0
20240905,115500,111359180,2090,2095,2095,2090,623
20240905,115400,110056145,2095,2095,2095,2095,1550
20240905,115300,106808895,2095,2095,2095,2095,500
20240905,115200,105761395,2095,2095,2095,2095,426
20240905,115100,104868925,2100,2100,2100,2100,0
20240905,115000,104868925,2100,2100,2100,2100,0
20240905,114900,104868925,2100,2100,2100,2100,0
20240905,114800,104868925,2100,2100,2100,2100,5
20240905,114700,104858425,2100,2100,2100,2100,0
20240905,114600,104858425,2100,2100,2100,2100,95
20240905,114500,104658925,2100,2100,2100,2100,0
20240905,114400,104658925,2100,2100,2100,2100,28
20240905,114300,104600125,2095,2095,2095,2095,0
20240905,114200,104600125,2095,2095,2095,2095,0
20240905,114100,104600125,2095,2095,2095,2095,0
20240905,114000,104600125,2095,2095,2095,2095,0
20240905,113900,104600125,2095,2095,2095,2095,220
20240905,113800,104139225,2095,2095,2095,2095,0
20240905,113700,104139225,2095,2095,2095,2095,0
20240905,113600,104139225,2095,2095,2095,2095,0
20240905,113500,104139225,2095,2095,2095,2095,0
20240905,113400,104139225,2095,2095,2095,2095,0
20240905,113300,104139225,2095,2100,2100,2095,200
20240905,113200,103719375,2100,2100,2100,2100,0
20240905,113100,103719375,2100,2095,2100,2095,469
20240905,113000,102735975,2100,2100,2100,2100,0
20240905,112900,102735975,2100,2100,2100,2100,623
20240905,112800,101427675,2095,2095,2095,2095,1000
20240905,112700,99332675,2090,2090,2090,2090,0
20240905,112600,99332675,2090,2095,2095,2090,14
20240905,112500,99303350,2100,2100,2100,2100,0
20240905,112400,99303350,2100,2100,2100,2100,12
20240905,112300,99278150,2095,2095,2095,2095,0
20240905,112200,99278150,2095,2095,2095,2095,0
20240905,112100,99278150,2095,2095,2095,2095,1001
20240905,112000,97181055,2095,2095,2095,2095,5435
20240905,111900,85794730,2100,2100,2100,2100,0
20240905,111800,85794730,2100,2100,2100,2100,20
20240905,111700,85752730,2100,2100,2100,2100,200
20240905,111600,85332730,2095,2095,2095,2095,0
20240905,111500,85332730,2095,2095,2095,2095,0
20240905,111400,85332730,2095,2095,2095,2095,0
20240905,111300,85332730,2095,2095,2095,2095,0
20240905,111200,85332730,2095,2095,2095,2095,0
20240905,111100,85332730,2095,2095,2095,2095,339
20240905,111000,84622525,2100,2100,2100,2100,0
20240905,110900,84622525,2100,2100,2100,2100,10370
20240905,110800,62845525,2100,2105,2105,2100,361
20240905,110700,62087370,2105,2105,2105,2105,0
20240905,110600,62087370,2105,2105,2105,2105,0
20240905,110500,62087370,2105,2105,2105,2105,1000
20240905,110400,59982370,2105,2105,2105,2105,0
20240905,110300,59982370,2105,2105,2105,2105,0
20240905,110200,59982370,2105,2105,2105,2105,543
20240905,110100,58839355,2105,2105,2105,2105,20
20240905,110000,58797255,2105,2105,2105,2105,0
20240905,105900,58797255,2105,2105,2105,2105,264
20240905,105800,58241535,2105,2105,2105,2105,736
20240905,105700,56692255,2105,2105,2105,2105,418
20240905,105600,55812365,2105,2105,2105,2105,500
20240905,105500,54759865,2105,2110,2110,2105,665
20240905,105400,53359215,2110,2110,2110,2110,0
20240905,105300,53359215,2110,2110,2110,2110,0
20240905,105200,53359215,2110,2110,2110,2110,0
20240905,105100,53359215,2110,2115,2115,2110,1741
20240905,105000,49685700,2115,2115,2115,2115,1
20240905,104900,49683585,2110,2110,2110,2110,3
20240905,104800,49677255,2110,2110,2110,2110,2203
20240905,104700,45028925,2105,2105,2105,2105,773
20240905,104600,43401760,2110,2110,2110,2110,0
20240905,104500,43401760,2110,2110,2110,2110,0
20240905,104400,43401760,2110,2110,2110,2110,0
20240905,104300,43401760,2110,2110,2110,2110,0
20240905,104200,43401760,2110,2110,2110,2110,0
20240905,104100,43401760,2110,2110,2110,2110,1
20240905,104000,43399650,2105,2105,2105,2105,171
20240905,103900,43039695,2110,2110,2110,2110,0
20240905,103800,43039695,2110,2110,2110,2110,0
20240905,103700,43039695,2110,2110,2110,2110,0
20240905,103600,43039695,2110,2110,2110,2110,0
20240905,103500,43039695,2110,2110,2110,2110,1
20240905,103400,43037585,2110,2110,2110,2110,11
20240905,103300,43014375,2110,2110,2110,2110,0
20240905,103200,43014375,2110,2110,2110,2110,0
20240905,103100,43014375,2110,2110,2110,2110,0
20240905,103000,43014375,2110,2110,2110,2110,0
20240905,102900,43014375,2110,2110,2110,2110,0
20240905,102800,43014375,2110,2110,2110,2110,0
20240905,102700,43014375,2110,2110,2110,2110,0
20240905,102600,43014375,2110,2110,2110,2110,10
20240905,102500,42993275,2110,2110,2110,2110,1
20240905,102400,42991165,2110,2110,2110,2110,0
20240905,102300,42991165,2110,2110,2110,2110,0
20240905,102200,42991165,2110,2110,2110,2110,1
20240905,102100,42989055,2110,2110,2110,2110,474
20240905,102000,41988915,2110,2110,2110,2110,1
20240905,101900,41986805,2110,2110,2110,2110,1
20240905,101800,41984695,2110,2110,2110,2110,0
20240905,101700,41984695,2110,2110,2110,2110,1
20240905,101600,41982585,2110,2110,2110,2110,1
20240905,101500,41980475,2110,2110,2110,2110,2
20240905,101400,41976255,2110,2105,2110,2105,1052
20240905,101300,39761785,2110,2115,2115,2110,198
20240905,101200,39344000,2105,2115,2115,2105,610
20240905,101100,38059850,2115,2115,2115,2115,0
20240905,101000,38059850,2115,2110,2115,2110,2
20240905,100900,38055625,2115,2115,2115,2115,0
20240905,100800,38055625,2115,2115,2115,2110,236
20240905,100700,37557485,2115,2115,2115,2115,1
20240905,100600,37555370,2105,2105,2105,2105,0
20240905,100500,37555370,2105,2105,2105,2105,0
20240905,100400,37555370,2105,2110,2115,2105,106
20240905,100300,37331685,2110,2110,2110,2110,1
20240905,100200,37329575,2115,2115,2115,2115,6
20240905,100100,37316885,2115,2115,2115,2115,4
20240905,100000,37308425,2115,2115,2115,2115,1
20240905,095900,37306310,2115,2115,2115,2115,0
20240905,095800,37306310,2115,2115,2115,2105,257
20240905,095700,36765305,2105,2105,2105,2105,800
20240905,095600,35081305,2105,2105,2105,2105,500
20240905,095500,34028805,2105,2105,2105,2105,500
20240905,095400,32976305,2105,2110,2110,2105,1243
20240905,095300,30359505,2110,2110,2110,2110,0
20240905,095200,30359505,2110,2110,2110,2110,23
20240905,095100,30310975,2110,2110,2110,2110,0
20240905,095000,30310975,2110,2110,2110,2110,501
20240905,094900,29253865,2110,2110,2110,2110,0
20240905,094800,29253865,2110,2110,2110,2110,0
20240905,094700,29253865,2110,2110,2110,2110,500
20240905,094600,28198865,2110,2110,2110,2110,0
20240905,094500,28198865,2110,2110,2110,2110,0
20240905,094400,28198865,2110,2110,2110,2110,0
20240905,094300,28198865,2110,2110,2110,2110,53
20240905,094200,28087035,2110,2110,2110,2110,3
20240905,094100,28080705,2110,2105,2110,2105,1515
20240905,094000,24886555,2110,2110,2110,2110,400
20240905,093900,24042555,2105,2105,2105,2105,0
20240905,093800,24042555,2105,2115,2115,2105,153
20240905,093700,23720470,2105,2115,2115,2105,898
20240905,093600,21827715,2115,2115,2115,2115,1
20240905,093500,21825600,2115,2115,2115,2115,0
20240905,093400,21825600,2115,2115,2115,2115,1
20240905,093300,21823485,2110,2115,2115,2110,150
20240905,093200,21506890,2105,2115,2115,2100,1184
20240905,093100,19015040,2115,2115,2115,2115,500
20240905,093000,17957540,2115,2115,2115,2115,0
20240905,092900,17957540,2115,2105,2115,2105,21
20240905,092800,17913325,2105,2110,2110,2105,117
20240905,092700,17666465,2110,2110,2110,2110,20
20240905,092600,17624265,2115,2115,2115,2115,0
20240905,092500,17624265,2115,2115,2115,2115,101
20240905,092400,17410650,2110,2110,2110,2110,0
20240905,092300,17410650,2110,2110,2110,2110,0
20240905,092200,17410650,2110,2110,2110,2110,354
20240905,092100,16663710,2110,2110,2110,2110,322
20240905,092000,15984290,2110,2105,2110,2100,575
20240905,091900,14774240,2100,2100,2100,2100,36
20240905,091800,14698640,2110,2110,2110,2110,51
20240905,091700,14591030,2110,2110,2110,2110,2
20240905,091600,14586810,2105,2105,2105,2105,727
20240905,091500,13056475,2105,2100,2105,2100,503
20240905,091400,12000160,2100,2105,2105,2100,111
20240905,091300,11766650,2100,2100,2100,2100,0
20240905,091200,11766650,2100,2100,2100,2100,0
20240905,091100,11766650,2100,2100,2100,2100,10
20240905,091000,11745650,2100,2100,2100,2100,810
20240905,090900,10044650,2105,2105,2105,2105,97
20240905,090800,9840465,2105,2120,2120,2105,261
20240905,090700,9290895,2125,2125,2125,2125,0
20240905,090600,9290895,2125,2125,2125,2125,0
20240905,090500,9290895,2125,2125,2125,2125,6
20240905,090400,9278145,2130,2130,2130,2130,1
20240905,090300,9276015,2115,2105,2135,2105,2248
20240905,090200,4541390,2105,2105,2105,2105,618
20240905,090100,3240500,2100,2100,2100,2100,0
20240905,090000,3240500,2100,2100,2105,2100,1543